Canada markets closed

Norsk Titanium AS (NTI.OL)

Oslo - Oslo Delayed Price. Currency in NOK
Add to watchlist
2.6800+0.1400 (+5.51%)
At close: 04:27PM CEST
Time Period:
May 07, 2023 - May 07, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in NOKDownload
DateOpenHighLowClose*Adj Close**Volume
May 06, 20242.56002.87002.54002.68002.680017,759,250
May 03, 20242.58002.65002.50002.54002.54004,970,517
May 02, 20242.58002.65002.48002.54002.54006,370,938
Apr 30, 20242.66002.75002.53002.58002.580068,461,321
Apr 29, 20242.45002.80002.40002.70002.70006,971,121
Apr 26, 20242.90002.95002.35002.38002.380014,249,453
Apr 25, 20242.83003.42002.80002.82002.820028,613,067
Apr 24, 20242.15002.61001.95002.26002.260019,303,036
Apr 23, 20241.40002.19001.38002.13002.130029,766,924
Apr 22, 20241.22501.23001.05001.10001.10002,868,713
Apr 19, 20240.91001.22000.90001.20001.20004,754,305
Apr 18, 20240.92800.92800.90000.92000.9200387,394
Apr 17, 20240.89000.92000.86000.90000.90001,324,213
Apr 16, 20240.87000.91000.86000.89000.89001,535,008
Apr 15, 20240.88000.88000.84000.87000.87002,130,534
Apr 12, 20240.88000.88000.82000.82200.8220367,348
Apr 11, 20240.87800.87800.81600.82200.8220702,844
Apr 10, 20240.90000.94800.78000.86000.86003,813,237
Apr 09, 20240.85000.90000.85000.90000.90001,223,615
Apr 08, 20240.89000.89000.83000.84200.8420623,399
Apr 05, 20240.89200.89200.83000.86000.8600486,244
Apr 04, 20240.81200.85000.76600.85000.85005,224,473
Apr 03, 20240.76200.81800.76200.77600.77601,581,042
Apr 02, 20240.82000.82000.78000.78200.78201,264,977
Mar 27, 20240.82000.82200.76000.79200.7920839,355
Mar 26, 20240.80200.81400.80000.81400.8140462,482
Mar 25, 20240.81000.81000.78000.80400.80401,202,204
Mar 22, 20240.80000.80800.75200.80400.80401,072,227
Mar 21, 20240.78200.79800.75400.77000.7700758,350
Mar 20, 20240.79000.79800.76800.79000.7900228,709
Mar 19, 20240.78000.80000.78000.79000.7900126,660
Mar 18, 20240.82000.82000.78000.80000.8000841,957
Mar 15, 20240.83200.83200.79400.79600.79601,670,348
Mar 14, 20240.81400.81400.77000.81000.8100892,226
Mar 13, 20240.84000.84000.79800.80200.8020608,531
Mar 12, 20240.85000.87000.80600.81600.81604,277,007
Mar 11, 20240.83600.83600.75000.79800.79801,213,746
Mar 08, 20240.83600.87400.82000.83800.8380857,330
Mar 07, 20240.79600.86200.78200.83600.83604,171,021
Mar 06, 20240.75000.79000.75000.79000.79001,899,158
Mar 05, 20240.80000.80000.74200.75000.75002,626,758
Mar 04, 20240.85600.86000.76000.77000.77005,114,722
Mar 01, 20240.83800.85000.82200.84800.84805,376,956
Feb 29, 20241.08001.13500.82000.83600.83609,805,643
Feb 28, 20241.28501.33500.95001.04001.04001,858,359
Feb 27, 20241.33501.34001.30001.33501.33501,676,184
Feb 26, 20241.40001.40001.26501.34501.345038,549
Feb 23, 20241.43001.43001.43001.43001.43002,000
Feb 22, 20241.36001.43001.27501.43001.4300423,654
Feb 21, 20241.40001.44001.27501.36001.3600111,004
Feb 20, 20241.63501.63501.40001.45001.4500101,162
Feb 19, 20241.40001.50001.40001.47501.475063,888
Feb 16, 20241.39501.57001.30001.42501.425065,097
Feb 15, 20241.50001.50001.31501.39501.395092,206
Feb 14, 20241.30001.48001.30001.36001.3600144,419
Feb 13, 20241.50001.50001.32001.32001.3200242,625
Feb 12, 20241.50001.50001.30501.42001.420099,878
Feb 09, 20241.60001.65001.41501.53501.5350395,694
Feb 08, 20241.55001.55001.40001.43001.430030,953
Feb 07, 20241.63001.63001.45001.51501.515043,824
Feb 06, 20241.61001.64001.45001.52501.5250106,543
Feb 05, 20241.74001.74001.54001.64501.6450109,079
Feb 02, 20241.69501.69501.69501.69501.69505,642
Feb 01, 20241.60001.71501.60001.69501.69505,781
Jan 31, 20241.72001.72001.60001.71501.715047,122
Jan 30, 20241.72501.72501.60001.71501.715091,752
Jan 29, 20241.68001.88001.66001.72001.7200111,047
Jan 26, 20241.80001.80001.75001.75001.750011,686
Jan 25, 20241.83001.83001.75501.82501.82508,289
Jan 24, 20241.80001.80001.73501.73501.735020,758
Jan 23, 20241.80001.88501.73501.74001.740024,725
Jan 22, 20241.73001.83001.72501.79501.7950125,672
Jan 19, 20241.89001.89001.73001.73001.730065,071
Jan 18, 20241.88001.88001.75001.75001.750035,956
Jan 17, 20241.67001.95001.65501.65501.655071,391
Jan 16, 20241.90001.90001.50501.65001.650089,517
Jan 15, 20241.65501.97501.54001.97501.975099,761
Jan 12, 20241.50001.64501.50001.64501.645044,196
Jan 11, 20241.79501.85001.50001.64501.6450255,512
Jan 10, 20241.50501.98001.50501.79501.7950421,336
Jan 09, 20241.73391.97031.73391.11911.1191468,353
Jan 08, 20242.20672.20671.89152.12002.1200521,596
Jan 05, 20242.30132.30132.08852.26982.2698252,081
Jan 04, 20242.36442.44322.27772.30132.3013223,351
Jan 03, 20242.52202.52202.30132.32502.325090,852
Jan 02, 20242.47472.47472.28562.28562.2856224,265
Dec 29, 20232.22252.55352.20672.48262.4826692,336
Dec 28, 20232.19892.24611.97032.22252.2225802,139
Dec 27, 20232.02552.04911.82841.97031.970384,538
Dec 22, 20232.00972.11221.57621.97031.97031,242,956
Dec 21, 20232.39592.75052.02552.02552.02552,861,961
Dec 20, 20230.96942.73480.96942.56142.56144,694,024
Dec 19, 20231.06401.21370.94180.98520.9852678,195
Dec 18, 20230.72510.77080.68570.77080.770882,494
Dec 15, 20230.63050.83540.63050.71720.7172246,640
Dec 14, 20230.74870.79990.70140.77240.772445,053
Dec 13, 20230.76450.78810.70140.77080.770865,532
Dec 12, 20230.80390.80390.72510.77080.770854,057
Dec 11, 20230.79990.79990.72660.78810.788140,459
Dec 08, 20230.83150.91820.74870.79990.7999292,198
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...